Alps Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	1.80	1.89	1.80	1.85	1.85	2.78%	4,583
Sep 5, 2025	1.83	1.83	1.78	1.80	1.80	-3.74%	5,868
Sep 4, 2025	1.91	1.91	1.83	1.87	1.87	-2.60%	3,280
Sep 3, 2025	1.90	1.94	1.83	1.92	1.92	-	5,496
Sep 2, 2025	1.89	1.92	1.85	1.92	1.92	3.23%	2,362
Sep 1, 2025	1.86	1.91	1.80	1.86	1.86	-1.06%	9,380
Aug 29, 2025	1.87	1.94	1.80	1.88	1.88	-0.53%	14,086
Aug 28, 2025	1.90	1.94	1.89	1.89	1.89	-	9,019
Aug 26, 2025	1.88	1.89	1.80	1.89	1.89	0.53%	2,407
Aug 25, 2025	1.89	1.94	1.76	1.88	1.88	1.62%	6,360
Aug 22, 2025	1.88	1.88	1.72	1.85	1.85	2.78%	7,257
Aug 21, 2025	1.72	1.85	1.72	1.80	1.80	-0.55%	14,512
Aug 20, 2025	1.82	1.89	1.72	1.81	1.81	-	14,044
Aug 19, 2025	1.75	1.82	1.75	1.81	1.81	3.43%	5,909
Aug 18, 2025	1.81	1.81	1.66	1.75	1.75	1.16%	3,577
Aug 14, 2025	1.79	1.83	1.72	1.73	1.73	-1.14%	6,028
Aug 13, 2025	1.68	1.78	1.68	1.75	1.75	2.34%	8,029
Aug 12, 2025	1.72	1.87	1.71	1.71	1.71	-5.00%	16,734
Aug 11, 2025	1.80	1.80	1.80	1.80	1.80	-4.76%	8,641
Aug 8, 2025	1.90	1.94	1.89	1.89	1.89	-4.55%	2,996
Aug 7, 2025	1.91	1.98	1.89	1.98	1.98	-	3,786
Aug 6, 2025	2.12	2.12	1.98	1.98	1.98	-4.81%	864
Aug 5, 2025	2.15	2.27	2.08	2.08	2.08	-4.59%	12,628
Aug 4, 2025	2.00	2.19	1.99	2.18	2.18	4.31%	131,066
Aug 1, 2025	2.18	2.29	2.09	2.09	2.09	-4.57%	29,059
Jul 28, 2025	2.19	2.19	2.19	2.19	2.19	-4.78%	102
Jul 21, 2025	2.30	2.30	2.30	2.30	2.30	-4.96%	199
Jul 14, 2025	2.42	2.42	2.42	2.42	2.42	-4.72%	273
Jul 7, 2025	2.54	2.54	2.54	2.54	2.54	-4.87%	1,129
Jun 30, 2025	2.67	2.67	2.67	2.67	2.67	-4.98%	412
Jun 23, 2025	2.81	2.81	2.81	2.81	2.81	-4.75%	16,825
Jun 16, 2025	3.18	3.18	2.91	2.95	2.95	-2.64%	119,284
Jun 13, 2025	2.82	3.03	2.82	3.03	3.03	4.84%	64,421
Jun 12, 2025	2.82	2.89	2.82	2.89	2.89	4.71%	23,382
Jun 11, 2025	2.76	2.76	2.76	2.76	2.76	4.94%	37,170
Jun 10, 2025	2.57	2.63	2.42	2.63	2.63	4.78%	91,402
Jun 9, 2025	2.52	2.52	2.35	2.51	2.51	1.62%	11,435
Jun 6, 2025	2.36	2.47	2.31	2.47	2.47	4.66%	1,447
Jun 5, 2025	2.45	2.45	2.35	2.36	2.36	0.85%	382
Jun 4, 2025	2.32	2.34	2.32	2.34	2.34	0.86%	352
Jun 3, 2025	2.28	2.43	2.28	2.32	2.32	-	6,127
Jun 2, 2025	2.19	2.39	2.19	2.32	2.32	1.75%	24,469
May 30, 2025	2.38	2.39	2.27	2.28	2.28	-4.20%	6,857
May 29, 2025	2.40	2.40	2.36	2.38	2.38	-1.24%	3,066
May 28, 2025	2.36	2.45	2.36	2.41	2.41	2.12%	2,520
May 27, 2025	2.39	2.39	2.30	2.36	2.36	-1.26%	1,975
May 26, 2025	2.36	2.44	2.25	2.39	2.39	1.70%	7,511
May 23, 2025	2.40	2.40	2.33	2.35	2.35	-2.08%	4,144
May 22, 2025	2.26	2.43	2.26	2.40	2.40	1.27%	16,929
May 21, 2025	2.50	2.50	2.37	2.37	2.37	-4.82%	10,072